Ascential (ASCL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascential

Date Open High Low Close* Volume
20/10/2020 513.06p 515.44p 504.22p 508.30p 85110
19/10/2020 491.30p 513.74p 491.30p 506.60p 78765
16/10/2020 515.10p 516.80p 503.54p 506.60p 199383
15/10/2020 504.90p 514.42p 497.42p 509.66p 176824
14/10/2020 536.86p 537.54p 515.44p 517.14p 130005
13/10/2020 529.72p 544.34p 525.98p 529.04p 130586
12/10/2020 555.90p 573.24p 539.92p 541.62p 354239
09/10/2020 544.68p 553.18p 532.44p 552.84p 204016
08/10/2020 535.84p 548.42p 524.96p 540.60p 345422
07/10/2020 524.96p 544.00p 524.96p 528.70p 208311
06/10/2020 528.02p 545.36p 528.02p 538.56p 141876
05/10/2020 518.50p 532.92p 518.50p 530.06p 135044
02/10/2020 504.56p 517.82p 504.56p 517.82p 197341
01/10/2020 510.34p 511.70p 498.10p 509.32p 172895
30/09/2020 485.86p 502.86p 485.86p 500.48p 374935
29/09/2020 505.24p 505.92p 488.24p 490.28p 146667
28/09/2020 506.60p 521.90p 499.58p 505.92p 238928
25/09/2020 466.48p 517.82p 463.08p 506.94p 484682
24/09/2020 451.18p 463.42p 448.80p 456.28p 358164
23/09/2020 476.00p 483.75p 457.98p 457.98p 502650
22/09/2020 467.50p 481.78p 461.38p 464.10p 336131
21/09/2020 484.50p 485.86p 471.58p 478.04p 279895
18/09/2020 497.42p 499.80p 488.92p 498.44p 477398
17/09/2020 493.34p 499.46p 481.44p 489.26p 225678
16/09/2020 493.68p 501.50p 489.33p 500.14p 221344
15/09/2020 492.66p 509.66p 492.66p 499.46p 241971
14/09/2020 481.10p 500.14p 481.10p 497.08p 186744
11/09/2020 516.12p 524.28p 480.76p 491.98p 379497
10/09/2020 527.34p 537.54p 523.20p 527.68p 238527
09/09/2020 521.90p 531.42p 521.56p 527.00p 163131
08/09/2020 523.26p 527.00p 508.64p 527.00p 356683
07/09/2020 494.02p 513.74p 485.18p 513.40p 156100
04/09/2020 483.82p 492.66p 474.64p 483.82p 248393
03/09/2020 501.50p 511.36p 487.90p 488.92p 532394
02/09/2020 493.34p 511.02p 493.34p 498.10p 165470
01/09/2020 529.72p 537.54p 488.92p 488.92p 373154
28/08/2020 524.96p 534.14p 521.90p 532.10p 223258
27/08/2020 522.24p 533.80p 509.32p 527.34p 443115
26/08/2020 524.96p 530.06p 504.22p 510.34p 305449
25/08/2020 524.28p 535.84p 518.84p 521.90p 217195
24/08/2020 502.86p 523.60p 502.86p 521.90p 237366
21/08/2020 505.92p 515.78p 500.14p 511.70p 132952
20/08/2020 496.40p 518.84p 496.40p 505.24p 185673
19/08/2020 490.96p 511.36p 490.96p 507.28p 300205
18/08/2020 494.36p 504.90p 485.86p 493.00p 200836
17/08/2020 498.44p 506.60p 490.62p 494.70p 200444
14/08/2020 520.20p 524.28p 509.32p 511.02p 126011
13/08/2020 525.30p 527.68p 514.08p 524.28p 212768
12/08/2020 513.40p 535.50p 508.30p 522.92p 810653
11/08/2020 512.72p 513.06p 506.94p 510.68p 436319
10/08/2020 505.24p 512.38p 499.80p 508.30p 193834
07/08/2020 492.66p 511.70p 479.74p 500.82p 197482
06/08/2020 460.36p 481.44p 455.94p 481.10p 336136
05/08/2020 476.00p 476.00p 456.28p 462.06p 322609
04/08/2020 460.36p 478.72p 456.62p 468.52p 876465
03/08/2020 460.02p 474.98p 457.98p 472.94p 279683
31/07/2020 465.12p 465.46p 456.96p 459.00p 371885
30/07/2020 469.20p 469.20p 458.32p 460.36p 288846
29/07/2020 468.86p 476.34p 459.00p 470.56p 1853796
28/07/2020 466.82p 478.04p 462.74p 478.04p 396814
27/07/2020 520.88p 520.88p 462.06p 462.40p 563181
24/07/2020 518.84p 526.66p 505.92p 506.94p 285912
23/07/2020 534.48p 537.03p 522.24p 526.66p 208617
22/07/2020 542.98p 550.80p 528.94p 536.86p 249496
21/07/2020 547.06p 555.56p 540.26p 551.48p 242760
20/07/2020 518.16p 535.16p 511.36p 534.48p 174377
17/07/2020 514.08p 527.34p 514.08p 522.92p 161968
16/07/2020 512.38p 532.78p 502.55p 525.30p 174016
15/07/2020 517.14p 522.92p 507.28p 515.78p 183511
14/07/2020 511.02p 518.16p 500.48p 510.68p 254364
13/07/2020 507.62p 521.56p 504.90p 516.12p 211847
10/07/2020 478.04p 505.24p 478.04p 500.14p 192284
09/07/2020 493.68p 499.46p 483.82p 483.82p 190903
08/07/2020 479.74p 497.08p 479.74p 489.94p 158703
07/07/2020 477.36p 496.06p 476.89p 492.66p 188106
06/07/2020 488.92p 500.82p 480.08p 484.84p 195646
03/07/2020 485.18p 517.82p 479.74p 480.08p 367808
02/07/2020 483.48p 501.50p 482.46p 493.00p 420105
01/07/2020 479.06p 498.78p 474.98p 482.12p 1203401
30/06/2020 476.00p 499.59p 476.00p 492.32p 412579
29/06/2020 477.02p 486.20p 469.20p 485.18p 106719
26/06/2020 490.28p 493.00p 479.06p 482.80p 202075
25/06/2020 467.16p 481.10p 464.10p 479.40p 221189
24/06/2020 502.52p 519.52p 470.90p 475.66p 806155
23/06/2020 518.50p 523.60p 503.54p 516.80p 434708
22/06/2020 489.26p 506.94p 484.84p 504.90p 197185
19/06/2020 518.50p 527.34p 490.28p 494.02p 821876
18/06/2020 516.80p 518.50p 479.40p 512.72p 836273
17/06/2020 500.48p 520.20p 495.72p 513.06p 509694
16/06/2020 491.64p 511.70p 487.56p 492.32p 291798
15/06/2020 463.08p 481.44p 459.00p 478.38p 225657
12/06/2020 450.50p 487.56p 450.50p 475.32p 476885
11/06/2020 462.06p 476.34p 453.90p 462.40p 299816
10/06/2020 497.42p 514.08p 472.94p 473.62p 223629
09/06/2020 494.70p 525.30p 494.70p 506.26p 311918
08/06/2020 527.00p 527.00p 504.22p 510.00p 347284
05/06/2020 501.16p 522.63p 490.28p 515.44p 513340
04/06/2020 459.00p 506.94p 458.32p 504.90p 778578
03/06/2020 477.70p 477.70p 457.30p 461.72p 626515
02/06/2020 488.58p 488.58p 461.72p 467.50p 448564
01/06/2020 470.56p 478.38p 462.74p 475.32p 298369
29/05/2020 467.16p 485.52p 457.98p 465.12p 532738
28/05/2020 506.60p 506.60p 451.52p 472.60p 796928
27/05/2020 465.46p 500.14p 465.46p 490.62p 425256
26/05/2020 476.00p 476.00p 451.52p 459.00p 322397
22/05/2020 442.00p 471.58p 442.00p 467.16p 299947
21/05/2020 427.38p 465.12p 427.38p 460.70p 318764
20/05/2020 434.18p 441.66p 422.62p 437.24p 312209
19/05/2020 425.00p 444.04p 420.58p 437.24p 227358
18/05/2020 401.20p 436.22p 399.76p 431.46p 491859
15/05/2020 388.28p 396.44p 378.08p 396.44p 281563
14/05/2020 397.12p 400.52p 375.02p 377.40p 647740
13/05/2020 401.20p 409.35p 396.44p 402.90p 330327
12/05/2020 399.16p 417.18p 392.49p 408.68p 438078
11/05/2020 417.52p 420.24p 396.44p 401.20p 118420
07/05/2020 407.32p 418.88p 397.97p 411.40p 269501
06/05/2020 400.52p 405.28p 393.65p 398.14p 412696
05/05/2020 407.66p 418.30p 395.08p 400.52p 441111
04/05/2020 408.68p 421.60p 399.84p 399.84p 379111
01/05/2020 422.62p 424.66p 405.62p 410.72p 389955
30/04/2020 447.10p 451.18p 423.98p 430.10p 582833
29/04/2020 402.90p 460.56p 402.22p 443.70p 1320251
28/04/2020 375.70p 399.16p 371.28p 393.04p 283424
27/04/2020 362.10p 367.54p 358.70p 367.20p 205707
24/04/2020 351.90p 370.60p 351.90p 355.98p 311382
23/04/2020 362.10p 362.10p 353.60p 358.70p 441701
22/04/2020 364.82p 366.52p 352.58p 354.28p 595223
21/04/2020 370.26p 377.06p 356.66p 372.30p 827168
20/04/2020 362.78p 382.50p 362.78p 372.30p 404274
17/04/2020 363.46p 376.04p 355.64p 375.36p 651665
16/04/2020 340.00p 371.62p 340.00p 354.62p 797109
15/04/2020 370.60p 370.60p 340.68p 340.68p 790114
14/04/2020 361.76p 374.00p 351.90p 370.60p 866645
09/04/2020 332.52p 370.94p 331.16p 358.02p 2456440
08/04/2020 344.76p 351.56p 326.40p 332.52p 1121778
07/04/2020 297.16p 356.66p 297.16p 356.66p 1501354
06/04/2020 324.19p 327.42p 295.46p 300.05p 1343578
03/04/2020 348.50p 357.34p 322.15p 327.42p 2098671
02/04/2020 401.88p 403.92p 381.48p 381.48p 408919
01/04/2020 407.32p 417.31p 395.76p 401.88p 1358754
31/03/2020 419.90p 432.14p 404.26p 419.56p 315174
30/03/2020 400.18p 416.16p 380.80p 412.76p 503070
27/03/2020 426.36p 431.80p 409.02p 412.08p 930713
26/03/2020 436.56p 436.56p 408.34p 433.84p 352316
25/03/2020 378.08p 429.95p 377.06p 427.72p 370002
24/03/2020 370.26p 373.66p 350.20p 373.66p 431559
23/03/2020 363.46p 363.46p 337.20p 354.28p 510238
20/03/2020 391.00p 406.98p 371.62p 379.44p 890679
19/03/2020 407.32p 407.32p 332.69p 380.80p 2076134
18/03/2020 427.38p 427.38p 395.76p 409.70p 1008756
17/03/2020 463.76p 463.76p 420.58p 433.50p 1648295
16/03/2020 464.10p 473.62p 416.50p 450.84p 1007270
13/03/2020 464.10p 509.32p 462.06p 476.00p 2422827
12/03/2020 433.50p 458.32p 424.66p 455.26p 1718375
11/03/2020 452.88p 462.40p 435.54p 462.40p 1683645
10/03/2020 468.18p 480.42p 448.46p 449.14p 2754850
09/03/2020 480.42p 480.42p 447.78p 467.50p 1725958
06/03/2020 531.42p 535.61p 505.24p 505.58p 698756
05/03/2020 563.72p 569.50p 529.04p 537.54p 682556
04/03/2020 571.20p 575.28p 556.24p 570.52p 524087
03/03/2020 570.18p 573.92p 554.88p 561.68p 802026
02/03/2020 579.70p 587.92p 549.10p 557.26p 785692
28/02/2020 574.60p 583.66p 561.11p 581.06p 793071
27/02/2020 598.40p 598.74p 583.44p 585.14p 810555
26/02/2020 606.22p 610.64p 583.10p 603.16p 759425
25/02/2020 640.22p 640.22p 613.70p 613.70p 958125
24/02/2020 628.66p 650.08p 600.10p 624.92p 604545
21/02/2020 617.78p 618.46p 594.32p 601.80p 402603
20/02/2020 635.12p 635.12p 615.06p 615.06p 233899
19/02/2020 631.04p 631.04p 617.44p 624.58p 169709
18/02/2020 631.72p 631.72p 614.38p 614.38p 257614
17/02/2020 633.42p 637.16p 623.22p 623.22p 126081
14/02/2020 618.80p 636.48p 615.74p 634.10p 184434
13/02/2020 648.04p 654.94p 616.42p 625.94p 442500
12/02/2020 670.48p 670.48p 646.68p 646.68p 399177
11/02/2020 667.08p 667.37p 658.92p 663.00p 485124
10/02/2020 656.88p 660.33p 653.48p 656.20p 235906
07/02/2020 668.78p 668.78p 653.14p 656.88p 202866
06/02/2020 666.74p 666.74p 653.14p 660.62p 252730
05/02/2020 655.86p 657.90p 645.32p 650.42p 207091
04/02/2020 632.74p 647.36p 628.49p 643.62p 390932
03/02/2020 612.00p 625.94p 609.28p 622.20p 272956
31/01/2020 619.48p 625.26p 608.94p 620.84p 585553
30/01/2020 635.12p 645.32p 609.96p 613.02p 1029614
29/01/2020 665.38p 670.82p 622.54p 624.24p 1400654
28/01/2020 662.66p 677.28p 662.66p 664.36p 331809
27/01/2020 672.86p 683.74p 662.66p 673.20p 555358
24/01/2020 700.40p 700.40p 683.40p 686.12p 210965
23/01/2020 685.10p 694.62p 685.10p 688.50p 244091
22/01/2020 690.54p 695.98p 689.18p 695.30p 141280
21/01/2020 701.76p 701.76p 685.28p 693.60p 111022
20/01/2020 700.40p 704.14p 692.92p 692.92p 186270
17/01/2020 696.66p 716.72p 696.66p 701.08p 345172
16/01/2020 724.88p 724.88p 698.36p 698.36p 1428140
15/01/2020 708.90p 717.06p 695.30p 716.04p 684897
14/01/2020 698.70p 704.82p 694.62p 701.08p 221331
13/01/2020 694.96p 700.06p 688.38p 696.66p 187644
10/01/2020 688.50p 691.56p 684.08p 686.46p 323886
09/01/2020 693.94p 693.94p 679.32p 685.44p 1023208
08/01/2020 659.94p 684.08p 657.56p 684.08p 391394

*Close Price adjusted for both dividends and splits